Create Technology & Science Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.990 | 9.140 | 8.910 | 9.120 | 7.506 | 5,244,061 |
| 2024-07-26 | 8.850 | 9.030 | 8.780 | 9.030 | 7.432 | 4,803,379 |
| 2024-07-25 | 8.690 | 8.930 | 8.620 | 8.840 | 7.276 | 5,163,530 |
| 2024-07-24 | 8.870 | 8.990 | 8.660 | 8.690 | 7.153 | 5,259,284 |
| 2024-07-23 | 9.030 | 9.100 | 8.860 | 8.860 | 7.292 | 5,379,529 |
| 2024-07-22 | 9.040 | 9.070 | 8.950 | 9.010 | 7.416 | 3,139,560 |
| 2024-07-19 | 9.040 | 9.110 | 8.980 | 9.030 | 7.432 | 5,333,580 |
| 2024-07-18 | 8.880 | 9.150 | 8.800 | 9.080 | 7.474 | 7,112,031 |
| 2024-07-17 | 8.980 | 9.040 | 8.900 | 8.910 | 7.334 | 5,882,302 |
| 2024-07-16 | 9.050 | 9.090 | 8.930 | 9.020 | 7.424 | 7,613,353 |
| 2024-07-15 | 9.210 | 9.270 | 9.020 | 9.100 | 7.490 | 14,925,853 |
| 2024-07-12 | 8.790 | 8.830 | 8.700 | 8.800 | 7.243 | 4,091,520 |
| 2024-07-11 | 8.660 | 8.820 | 8.610 | 8.810 | 7.251 | 6,726,973 |
| 2024-07-10 | 8.620 | 8.670 | 8.480 | 8.520 | 7.013 | 4,809,853 |
| 2024-07-09 | 8.480 | 8.720 | 8.250 | 8.680 | 7.144 | 5,212,920 |
| 2024-07-08 | 8.580 | 8.610 | 8.430 | 8.500 | 6.996 | 6,506,880 |
| 2024-07-05 | 8.550 | 8.600 | 8.410 | 8.580 | 7.062 | 5,478,158 |
| 2024-07-04 | 8.830 | 8.870 | 8.510 | 8.570 | 7.054 | 4,115,073 |
| 2024-07-03 | 8.940 | 9.020 | 8.870 | 8.870 | 7.243 | 3,393,033 |
| 2024-07-02 | 8.900 | 9.050 | 8.850 | 8.970 | 7.325 | 5,094,513 |
| 2024-07-01 | 8.780 | 8.930 | 8.650 | 8.890 | 7.259 | 5,207,667 |
| 2024-06-28 | 8.640 | 8.860 | 8.550 | 8.730 | 7.129 | 4,614,909 |
| 2024-06-27 | 8.800 | 8.850 | 8.580 | 8.590 | 7.014 | 3,407,280 |
| 2024-06-26 | 8.640 | 8.850 | 8.550 | 8.840 | 7.219 | 3,288,600 |
| 2024-06-25 | 8.490 | 8.670 | 8.480 | 8.570 | 6.998 | 4,184,340 |
| 2024-06-24 | 8.880 | 8.880 | 8.460 | 8.460 | 6.908 | 5,010,780 |
| 2024-06-21 | 8.900 | 8.970 | 8.810 | 8.880 | 7.251 | 2,339,040 |
| 2024-06-20 | 9.190 | 9.190 | 8.860 | 8.870 | 7.243 | 4,306,080 |
| 2024-06-19 | 9.300 | 9.310 | 9.150 | 9.180 | 7.496 | 3,013,080 |
| 2024-06-18 | 9.050 | 9.350 | 9.030 | 9.310 | 7.602 | 5,203,440 |
| 2024-06-17 | 9.060 | 9.210 | 9.030 | 9.100 | 7.431 | 3,746,790 |
| 2024-06-14 | 9.140 | 9.240 | 9.030 | 9.100 | 7.431 | 4,611,840 |
| 2024-06-13 | 9.190 | 9.240 | 9.080 | 9.150 | 7.472 | 3,725,160 |
| 2024-06-12 | 9.070 | 9.290 | 9.020 | 9.220 | 7.529 | 3,802,441 |
| 2024-06-11 | 9.070 | 9.120 | 8.900 | 9.090 | 7.423 | 4,497,241 |
| 2024-06-07 | 8.910 | 9.080 | 8.770 | 9.040 | 7.382 | 7,971,600 |
| 2024-06-06 | 9.250 | 9.290 | 8.710 | 8.840 | 7.219 | 8,884,080 |
| 2024-06-05 | 9.590 | 9.600 | 9.190 | 9.200 | 7.513 | 6,813,015 |
| 2024-06-04 | 9.670 | 9.720 | 9.470 | 9.590 | 7.831 | 6,183,602 |
| 2024-06-03 | 9.920 | 9.920 | 9.610 | 9.720 | 7.937 | 5,651,728 |
| 2024-05-31 | 9.950 | 9.980 | 9.870 | 9.940 | 8.117 | 4,270,962 |
| 2024-05-30 | 10.040 | 10.040 | 9.890 | 9.920 | 8.101 | 5,118,480 |
| 2024-05-29 | 9.830 | 10.080 | 9.770 | 10.020 | 8.182 | 7,124,640 |
| 2024-05-28 | 10.000 | 10.000 | 9.820 | 9.820 | 8.019 | 5,414,520 |
| 2024-05-27 | 9.810 | 10.010 | 9.730 | 10.010 | 8.174 | 6,846,570 |
| 2024-05-24 | 9.740 | 9.900 | 9.680 | 9.730 | 7.945 | 4,796,160 |
| 2024-05-23 | 9.760 | 9.920 | 9.680 | 9.730 | 7.945 | 4,848,241 |
| 2024-05-22 | 9.980 | 9.980 | 9.810 | 9.840 | 8.035 | 4,586,040 |
| 2024-05-21 | 9.960 | 10.110 | 9.910 | 9.950 | 8.125 | 4,447,561 |
| 2024-05-20 | 9.830 | 9.990 | 9.780 | 9.970 | 8.141 | 6,819,134 |
| 2024-05-17 | 9.840 | 9.960 | 9.670 | 9.780 | 7.986 | 7,730,938 |
| 2024-05-16 | 9.870 | 10.050 | 9.830 | 9.850 | 8.043 | 6,312,720 |
| 2024-05-15 | 10.060 | 10.090 | 9.870 | 9.910 | 8.092 | 8,083,030 |
| 2024-05-14 | 9.910 | 10.160 | 9.910 | 10.080 | 8.231 | 8,710,920 |
| 2024-05-13 | 9.780 | 10.080 | 9.700 | 9.970 | 8.141 | 10,608,045 |
| 2024-05-10 | 9.840 | 9.960 | 9.730 | 9.880 | 8.068 | 10,932,600 |
| 2024-05-09 | 9.750 | 10.200 | 9.730 | 9.760 | 7.970 | 11,336,310 |
| 2024-05-08 | 9.650 | 9.830 | 9.580 | 9.730 | 7.945 | 9,038,089 |
| 2024-05-07 | 9.650 | 9.760 | 9.600 | 9.660 | 7.888 | 8,010,490 |
| 2024-05-06 | 9.420 | 9.780 | 9.420 | 9.690 | 7.913 | 13,844,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0600 CNY |
| 2025-07-04 | 0.1200 CNY |
| 2024-07-04 | 0.0700 CNY |
| 2023-07-28 | 0.0700 CNY |
| 2021-06-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.